Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.981179 | ... | ... | 230'2 | 0'0 | 230'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00301 |
0.980215 | ... | ... | 220'2 | 0'0 | 220'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003201 |
0.979194 | ... | ... | 210'2 | 0'0 | 210'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003405 |
0.978107 | ... | ... | 200'2 | 0'0 | 200'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003626 |
0.976944 | ... | ... | 190'2 | 0'0 | 190'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003865 |
0.975694 | ... | ... | 180'2 | 0'0 | 180'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004126 |
0.974342 | ... | ... | 170'2 | 0'0 | 170'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004412 |
0.972871 | ... | ... | 160'2 | 0'0 | 160'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004727 |
0.971258 | ... | ... | 150'2 | 0'0 | 150'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005078 |
0.969478 | ... | ... | 140'2 | 0'0 | 140'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00547 |
0.967495 | ... | ... | 130'2 | 0'0 | 130'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005913 |
0.965266 | ... | ... | 120'2 | 0'0 | 120'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006419 |
0.964042 | ... | ... | 115'2 | 0'0 | 115'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006699 |
0.962733 | ... | ... | 110'2 | 0'0 | 110'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007002 |
0.961329 | ... | ... | 105'2 | 0'0 | 105'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007329 |
0.959816 | ... | ... | 100'2 | 0'0 | 100'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007684 |
0.955129 | ... | ... | 95'3 | 0'0 | 95'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008071 |
0.953219 | ... | ... | 90'3 | 0'0 | 90'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008494 |
0.951138 | ... | ... | 85'3 | 0'0 | 85'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008961 |
0.948857 | ... | ... | 80'3 | 0'0 | 80'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009477 |
0.946345 | ... | ... | 75'3 | 0'0 | 75'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010052 |
0.943559 | ... | ... | 70'3 | 0'0 | 70'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010698 |
0.940447 | ... | ... | 65'3 | 0'0 | 65'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011427 |
0.936941 | ... | ... | 60'3 | 0'0 | 60'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012262 |
0.932955 | ... | ... | 55'3 | 0'0 | 55'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013225 |
0.928368 | ... | ... | 50'3 | 0'0 | 50'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014353 |
0.923022 | ... | ... | 45'3 | 0'0 | 45'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015694 |
0.916688 | ... | ... | 40'3 | 0'0 | 40'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017319 |
0.909029 | ... | ... | 35'3 | 0'0 | 35'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019337 |
0.899531 | ... | ... | 30'3 | 0'0 | 30'3 | 4000 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.036286 |
0.969413 | 24'3 | 24'3 | 25'4 | -1'1 | 24'3 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.041717 |
0.856465 | 20'5 | 20'5 | 20'6 | -0'1 | 20'5 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.077895 |
0.80445 | ... | ... | 16'1 | 0'0 | 16'1 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.13114 |
0.734193 | ... | ... | 11'6 | 0'0 | 11'6 | 4200 | 1'5 | 0'1 | 1'4 | 1'6 | 1'4 | -0.222566 |
0.64884 | 7'0 | 7'0 | 8'1 | -1'1 | 7'0 | 4250 | 2'7 | 0'0 | 2'7 | 2'7 | 2'6 | -0.35362 |
0.479822 | 5'0 | 4'3 | 5'2 | -0'7 | 4'3 | 4300 | 5'1 | 0'1 | 5'0 | 5'1 | 5'0 | -0.519012 |
0.332162 | 2'7 | 2'6 | 3'1 | -0'3 | 2'6 | 4350 | 7'7 | 0'0 | 7'7 | ... | ... | -0.692486 |
0.208946 | 1'6 | 1'4 | 1'6 | -0'2 | 1'4 | 4400 | 11'4 | 0'0 | 11'4 | ... | ... | -0.85063 |
0.130372 | 0'7 | 0'7 | 1'0 | -0'1 | 0'7 | 4450 | 15'6 | 0'0 | 15'6 | ... | ... | -0.990313 |
0.078948 | ... | ... | 0'4 | 0'0 | 0'4 | 4500 | 20'2 | 0'0 | 20'2 | ... | ... | -0.99884 |
0.056936 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 25'1 | 0'0 | 25'1 | ... | ... | -0.99884 |
0.038143 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 30'3 | 0'3 | 30'0 | 30'3 | 30'3 | -0.99884 |
0.020611 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 34'7 | 0'0 | 34'7 | ... | ... | -0.99884 |
0.018779 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 39'7 | 0'0 | 39'7 | ... | ... | -0.99884 |
0.017296 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 44'7 | 0'0 | 44'7 | ... | ... | -0.99884 |
0.016068 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 49'7 | 0'0 | 49'7 | ... | ... | -0.99884 |
0.015033 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 54'7 | 0'0 | 54'7 | ... | ... | -0.99884 |
0.014148 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 59'7 | 0'0 | 59'7 | ... | ... | -0.99884 |
0.013381 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'7 | 0'0 | 64'7 | ... | ... | -0.99884 |
0.01271 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 69'7 | 0'0 | 69'7 | ... | ... | -0.99884 |
0.012115 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'7 | 0'0 | 74'7 | ... | ... | -0.99884 |
0.011588 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 79'7 | 0'0 | 79'7 | ... | ... | -0.99884 |
0.011113 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'7 | 0'0 | 84'7 | ... | ... | -0.99884 |
0.010685 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'7 | 0'0 | 89'7 | ... | ... | -0.99884 |
0.010298 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'7 | 0'0 | 94'7 | ... | ... | -0.99884 |
0.009943 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'6 | 0'0 | 99'6 | ... | ... | -0.99884 |
0.009619 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'6 | 0'0 | 104'6 | ... | ... | -0.99884 |
0.009321 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'6 | 0'0 | 109'6 | ... | ... | -0.99884 |
0.009046 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'6 | 0'0 | 114'6 | ... | ... | -0.99884 |
0.008791 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'6 | 0'0 | 119'6 | ... | ... | -0.99884 |
0.008554 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'6 | 0'0 | 124'6 | ... | ... | -0.99884 |
0.008333 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'6 | 0'0 | 129'6 | ... | ... | -0.99884 |
0.008127 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 134'6 | 0'0 | 134'6 | ... | ... | -0.99884 |
0.007934 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 139'6 | 0'0 | 139'6 | ... | ... | -0.99884 |
0.007753 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 144'6 | 0'0 | 144'6 | ... | ... | -0.99884 |
0.007582 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'6 | 0'0 | 149'6 | ... | ... | -0.99884 |
0.007269 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'6 | 0'0 | 159'6 | ... | ... | -0.99884 |
0.00699 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'6 | 0'0 | 169'6 | ... | ... | -0.99884 |
0.006738 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'6 | 0'0 | 179'6 | ... | ... | -0.99884 |
0.00651 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'6 | 0'0 | 189'6 | ... | ... | -0.99884 |
0.006302 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'6 | 0'0 | 199'6 | ... | ... | -0.99884 |
0.006113 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'6 | 0'0 | 209'6 | ... | ... | -0.99884 |
0.005938 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'6 | 0'0 | 219'6 | ... | ... | -0.99884 |
0.005778 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'6 | 0'0 | 229'6 | ... | ... | -0.99884 |
0.005629 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'6 | 0'0 | 239'6 | ... | ... | -0.99884 |
0.005491 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'6 | 0'0 | 249'6 | ... | ... | -0.99884 |
0.005362 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'6 | 0'0 | 259'6 | ... | ... | -0.99884 |
0.005243 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'6 | 0'0 | 269'6 | ... | ... | -0.99884 |
0.00513 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'6 | 0'0 | 279'6 | ... | ... | -0.99884 |
0.005025 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'6 | 0'0 | 289'6 | ... | ... | -0.99884 |
0.004926 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'6 | 0'0 | 299'6 | ... | ... | -0.99884 |
0.004833 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 309'6 | 0'0 | 309'6 | ... | ... | -0.99884 |
0.004745 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 319'6 | 0'0 | 319'6 | ... | ... | -0.99884 |
0.004662 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 329'6 | 0'0 | 329'6 | ... | ... | -0.99884 |
0.004583 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 339'6 | 0'0 | 339'6 | ... | ... | -0.99884 |
0.004508 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 349'6 | 0'0 | 349'6 | ... | ... | -0.99884 |
0.004437 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 359'6 | 0'0 | 359'6 | ... | ... | -0.99884 |
0.00437 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 369'6 | 0'0 | 369'6 | ... | ... | -0.99884 |
0.004306 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 379'6 | 0'0 | 379'6 | ... | ... | -0.99884 |
0.004244 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 389'6 | 0'0 | 389'6 | ... | ... | -0.99884 |
0.004186 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'6 | 0'0 | 399'6 | ... | ... | -0.99884 |
0.004129 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 409'6 | 0'0 | 409'6 | ... | ... | -0.99884 |
0.004076 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 419'6 | 0'0 | 419'6 | ... | ... | -0.99884 |
0.004025 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 429'6 | 0'0 | 429'6 | ... | ... | -0.99884 |
0.003975 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 439'6 | 0'0 | 439'6 | ... | ... | -0.99884 |
0.003928 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 449'6 | 0'0 | 449'6 | ... | ... | -0.99884 |
0.003882 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 459'6 | 0'0 | 459'6 | ... | ... | -0.99884 |
0.003839 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'6 | 0'0 | 469'6 | ... | ... | -0.99884 |
0.003797 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 479'6 | 0'0 | 479'6 | ... | ... | -0.99884 |
0.003756 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 489'6 | 0'0 | 489'6 | ... | ... | -0.99884 |
0.003717 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 499'6 | 0'0 | 499'6 | ... | ... | -0.99884 |
0.003679 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 509'6 | 0'0 | 509'6 | ... | ... | -0.99884 |
0.003643 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 519'6 | 0'0 | 519'6 | ... | ... | -0.99884 |
0.003607 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 529'6 | 0'0 | 529'6 | ... | ... | -0.99884 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.